Tencent Music Entertainment Group ADR (TME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 249 384 |
1,90%
|
8,33
|
8,30
|
8,67
|
8,60
|
| 21/10/2026 |
1 157 474 |
-1,52%
|
8,39
|
8,335
|
8,465
|
8,44
|
| 20/10/2026 |
995 390 |
-1,15%
|
8,57
|
8,485
|
8,62
|
8,57
|
| 19/10/2026 |
902 602 |
0,46%
|
8,73
|
8,635
|
8,785
|
8,67
|
| 16/10/2026 |
1 205 003 |
-0,23%
|
8,72
|
8,59
|
8,745
|
8,63
|
| 15/10/2026 |
1 282 361 |
2,00%
|
8,44
|
8,34
|
8,67
|
8,65
|
| 14/10/2026 |
1 478 686 |
-0,24%
|
8,54
|
8,385
|
8,645
|
8,48
|
| 13/10/2026 |
1 551 911 |
0,59%
|
8,48
|
8,425
|
8,59
|
8,50
|
| 12/10/2026 |
882 608 |
0,84%
|
8,36
|
8,235
|
8,45
|
8,45
|
| 09/10/2026 |
2 275 080 |
5,28%
|
8,13
|
8,13
|
8,425
|
8,38
|
| 08/10/2026 |
768 523 |
-0,38%
|
7,86
|
7,86
|
7,96
|
7,96
|
| 07/10/2026 |
719 669 |
0,76%
|
7,85
|
7,85
|
8,015
|
7,99
|
| 06/10/2026 |
733 909 |
0,76%
|
7,88
|
7,775
|
7,96
|
7,93
|
| 05/10/2026 |
2 290 579 |
1,68%
|
7,76
|
7,73
|
7,875
|
7,87
|
| 02/10/2026 |
1 099 627 |
-0,39%
|
7,79
|
7,67
|
7,81
|
7,74
|
| 01/10/2026 |
1 044 072 |
-2,02%
|
7,99
|
7,745
|
8,00
|
7,77
|
| 30/09/2026 |
911 083 |
-0,38%
|
7,99
|
7,905
|
7,99
|
7,93
|
| 29/09/2026 |
2 096 590 |
-4,90%
|
8,28
|
7,895
|
8,28
|
7,96
|
| 28/09/2026 |
1 953 975 |
-0,24%
|
8,45
|
8,37
|
8,49
|
8,37
|
| 25/09/2026 |
2 058 984 |
0,60%
|
8,30
|
8,26
|
8,41
|
8,39
|
| 24/09/2026 |
2 509 797 |
1,46%
|
8,25
|
8,23
|
8,375
|
8,34
|
| 23/09/2026 |
2 423 006 |
-0,72%
|
8,14
|
8,09
|
8,275
|
8,22
|
| 22/09/2026 |
2 599 301 |
1,35%
|
8,30
|
8,26
|
8,46
|
8,28
|
| 21/09/2026 |
3 874 790 |
5,28%
|
7,81
|
7,71
|
8,215
|
8,17
|
| 18/09/2026 |
9 091 133 |
-0,13%
|
7,81
|
7,705
|
7,88
|
7,76
|
| 17/09/2026 |
958 852 |
-0,64%
|
7,82
|
7,77
|
7,85
|
7,77
|
| 16/09/2026 |
3 401 259 |
-0,89%
|
7,91
|
7,795
|
7,93
|
7,82
|
| 15/09/2026 |
1 969 303 |
-2,71%
|
8,06
|
7,885
|
8,08
|
7,89
|
| 14/09/2026 |
1 098 856 |
1,63%
|
8,08
|
8,06
|
8,18
|
8,11
|
| 11/09/2026 |
1 016 880 |
1,01%
|
7,96
|
7,92
|
8,015
|
7,98
|
| 10/09/2026 |
1 334 976 |
0,13%
|
7,80
|
7,79
|
7,90
|
7,90
|
| 09/09/2026 |
1 359 256 |
-2,11%
|
8,00
|
7,875
|
8,01
|
7,89
|
| 08/09/2026 |
1 685 994 |
-2,42%
|
8,22
|
8,04
|
8,22
|
8,06
|
| 04/09/2026 |
1 006 298 |
0,73%
|
8,25
|
8,185
|
8,325
|
8,26
|
| 03/09/2026 |
2 195 578 |
-2,26%
|
8,35
|
8,14
|
8,355
|
8,20
|
| 02/09/2026 |
1 479 106 |
1,21%
|
8,26
|
8,26
|
8,485
|
8,39
|
| 01/09/2026 |
1 760 183 |
0,24%
|
8,24
|
8,135
|
8,325
|
8,29
|
| 31/08/2026 |
2 838 940 |
-3,39%
|
8,55
|
8,27
|
8,56
|
8,27
|
| 28/08/2026 |
1 272 627 |
-1,15%
|
8,83
|
8,535
|
8,85
|
8,56
|
| 27/08/2026 |
2 167 580 |
-1,59%
|
8,80
|
8,645
|
8,825
|
8,66
|
| 26/08/2026 |
4 061 457 |
0,69%
|
8,71
|
8,685
|
8,855
|
8,80
|
| 25/08/2026 |
11 736 467 |
0,92%
|
8,65
|
8,58
|
8,885
|
8,74
|
| 24/08/2026 |
3 435 631 |
-1,59%
|
8,68
|
8,615
|
8,80
|
8,66
|
| 21/08/2026 |
2 983 653 |
-0,56%
|
8,87
|
8,77
|
8,985
|
8,80
|
| 20/08/2026 |
2 946 910 |
-1,88%
|
8,81
|
8,64
|
8,925
|
8,85
|
| 19/08/2026 |
3 481 755 |
2,62%
|
8,80
|
8,80
|
9,135
|
9,02
|
| 18/08/2026 |
3 747 543 |
-0,90%
|
8,84
|
8,78
|
8,94
|
8,79
|
| 17/08/2026 |
2 578 879 |
0,34%
|
8,82
|
8,82
|
9,08
|
8,87
|
| 14/08/2026 |
3 092 514 |
2,08%
|
8,72
|
8,72
|
8,975
|
8,84
|
| 13/08/2026 |
4 231 609 |
2,36%
|
8,50
|
8,45
|
8,74
|
8,66
|
| 12/08/2026 |
3 026 473 |
-2,98%
|
8,51
|
8,325
|
8,51
|
8,46
|
| 11/08/2026 |
5 846 126 |
-11,92%
|
8,23
|
8,23
|
9,06
|
8,72
|
| 10/08/2026 |
4 212 189 |
3,88%
|
9,48
|
9,48
|
9,925
|
9,90
|
| 07/08/2026 |
1 227 936 |
-0,63%
|
9,61
|
9,40
|
9,61
|
9,53
|
| 06/08/2026 |
1 326 911 |
0,63%
|
9,50
|
9,48
|
9,65
|
9,59
|
| 05/08/2026 |
3 957 633 |
-0,94%
|
9,68
|
9,48
|
9,685
|
9,53
|
| 04/08/2026 |
1 512 804 |
0,94%
|
9,53
|
9,37
|
9,65
|
9,62
|
| 03/08/2026 |
1 583 397 |
0,85%
|
9,56
|
9,325
|
9,58
|
9,53
|
| 31/07/2026 |
2 054 242 |
-0,32%
|
9,48
|
9,14
|
9,54
|
9,45
|
| 30/07/2026 |
2 217 535 |
-2,37%
|
9,55
|
9,38
|
9,58
|
9,48
|
| 29/07/2026 |
2 114 864 |
2,00%
|
9,68
|
9,50
|
9,93
|
9,71
|
| 28/07/2026 |
1 688 063 |
2,04%
|
9,28
|
9,28
|
9,545
|
9,52
|
| 27/07/2026 |
3 710 263 |
5,30%
|
9,15
|
9,15
|
9,435
|
9,33
|
| 24/07/2026 |
1 124 074 |
1,14%
|
8,76
|
8,75
|
8,91
|
8,86
|
| 23/07/2026 |
1 139 635 |
-0,23%
|
8,81
|
8,65
|
8,825
|
8,76
|
| 22/07/2026 |
1 277 235 |
-1,79%
|
8,94
|
8,755
|
8,99
|
8,78
|
| 21/07/2026 |
1 021 860 |
-2,51%
|
9,06
|
8,905
|
9,18
|
8,94
|
| 20/07/2026 |
1 052 194 |
0,55%
|
9,09
|
9,01
|
9,28
|
9,17
|
| 17/07/2026 |
1 804 685 |
-1,30%
|
9,20
|
9,06
|
9,27
|
9,12
|
| 16/07/2026 |
2 163 447 |
4,29%
|
9,23
|
9,21
|
9,57
|
9,24
|
| 15/07/2026 |
2 149 676 |
0,91%
|
8,92
|
8,84
|
9,085
|
8,86
|
| 14/07/2026 |
962 028 |
-0,57%
|
8,86
|
8,725
|
8,925
|
8,78
|
| 13/07/2026 |
1 489 917 |
-0,56%
|
8,90
|
8,82
|
8,96
|
8,83
|
| 10/07/2026 |
1 147 766 |
0,34%
|
9,00
|
8,86
|
9,03
|
8,88
|
| 09/07/2026 |
1 289 970 |
0,34%
|
8,67
|
8,67
|
8,935
|
8,85
|
| 08/07/2026 |
1 920 720 |
2,32%
|
8,86
|
8,71
|
8,97
|
8,82
|
| 07/07/2026 |
769 678 |
-1,71%
|
8,70
|
8,585
|
8,84
|
8,62
|
| 06/07/2026 |
1 463 487 |
1,62%
|
8,81
|
8,715
|
9,02
|
8,77
|
| 02/07/2026 |
2 016 398 |
-0,35%
|
8,64
|
8,57
|
8,815
|
8,63
|
| 01/07/2026 |
1 865 314 |
3,71%
|
8,41
|
8,39
|
8,665
|
8,66
|
| 30/06/2026 |
1 665 203 |
-1,18%
|
8,34
|
8,335
|
8,48
|
8,35
|
| 29/06/2026 |
1 186 733 |
0,72%
|
8,50
|
8,38
|
8,62
|
8,45
|
| 26/06/2026 |
1 941 766 |
2,82%
|
8,02
|
7,94
|
8,46
|
8,39
|
| 25/06/2026 |
2 221 482 |
-0,24%
|
8,10
|
8,04
|
8,21
|
8,16
|
| 24/06/2026 |
1 393 693 |
-0,24%
|
8,27
|
8,17
|
8,36
|
8,18
|
| 23/06/2026 |
1 785 631 |
-1,68%
|
8,28
|
8,11
|
8,36
|
8,20
|
| 22/06/2026 |
2 847 485 |
-4,47%
|
8,52
|
8,315
|
8,59
|
8,34
|
| 18/06/2026 |
7 364 459 |
0,46%
|
8,56
|
8,56
|
8,80
|
8,73
|
| 17/06/2026 |
2 671 747 |
-2,47%
|
8,90
|
8,68
|
8,93
|
8,69
|
| 16/06/2026 |
6 792 712 |
-3,47%
|
9,08
|
8,91
|
9,175
|
8,91
|
| 15/06/2026 |
3 580 439 |
0,11%
|
9,22
|
9,195
|
9,38
|
9,23
|
| 12/06/2026 |
6 865 842 |
-0,43%
|
9,35
|
9,19
|
9,42
|
9,22
|
| 11/06/2026 |
3 862 085 |
0,54%
|
9,04
|
9,04
|
9,385
|
9,26
|
| 10/06/2026 |
3 328 206 |
1,54%
|
9,07
|
9,045
|
9,425
|
9,21
|
| 09/06/2026 |
4 414 396 |
0,00%
|
9,16
|
8,995
|
9,265
|
9,07
|
| 08/06/2026 |
3 194 985 |
-0,11%
|
9,22
|
9,01
|
9,22
|
9,07
|
| 05/06/2026 |
3 320 268 |
-2,37%
|
9,35
|
9,06
|
9,35
|
9,08
|
| 04/06/2026 |
3 379 375 |
1,75%
|
9,28
|
9,20
|
9,54
|
9,30
|
| 03/06/2026 |
3 361 831 |
-3,89%
|
9,27
|
9,07
|
9,315
|
9,14
|
| 02/06/2026 |
3 300 744 |
0,11%
|
9,67
|
9,43
|
9,68
|
9,51
|
